Ramada Investimentos e Industria S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	6.620	6.640	6.560	6.560	4.046	6,257
2023-01-03	6.580	6.580	6.520	6.560	4.046	1,030
2023-01-02	6.800	6.800	6.300	6.560	4.046	8,291
2022-12-30	6.600	6.600	6.420	6.540	4.034	13,682
2022-12-29	6.680	6.680	6.520	6.600	4.071	4,854
2022-12-28	6.680	6.680	6.640	6.680	4.120	1,810
2022-12-27	6.700	6.700	6.600	6.680	4.120	5,615
2022-12-23	6.800	6.800	6.760	6.760	4.170	279
2022-12-22	6.600	6.760	6.600	6.740	4.157	3,939
2022-12-21	6.760	6.800	6.520	6.760	4.170	10,838
2022-12-20	6.700	6.980	6.700	6.800	4.194	6,193
2022-12-19	6.620	6.740	6.620	6.700	4.133	5,245
2022-12-16	6.600	6.680	6.580	6.580	4.059	5,050
2022-12-15	6.680	6.680	6.680	6.680	4.120	374
2022-12-14	6.600	6.660	6.600	6.660	4.108	1,411
2022-12-13	6.740	6.760	6.600	6.600	4.071	2,270
2022-12-12	6.680	6.740	6.600	6.740	4.157	1,975
2022-12-09	6.720	6.720	6.680	6.680	4.120	115
2022-12-08	6.740	6.780	6.720	6.720	4.145	377
2022-12-07	6.800	6.800	6.740	6.780	4.182	2,612
2022-12-06	6.740	6.800	6.740	6.740	4.157	1,298
2022-12-05	6.760	6.800	6.740	6.800	4.194	4,890
2022-12-02	6.760	6.760	6.740	6.760	4.170	120
2022-12-01	6.780	6.780	6.540	6.760	4.170	11,489
2022-11-30	6.700	6.840	6.700	6.780	4.182	5,507
2022-11-29	6.680	6.720	6.600	6.680	4.120	4,178
2022-11-28	6.720	6.740	6.680	6.680	4.120	2,783
2022-11-25	6.900	7.000	6.720	6.720	4.145	23,239
2022-11-24	6.720	6.840	6.680	6.720	4.145	12,304
2022-11-23	6.780	6.840	6.740	6.740	4.157	4,996
2022-11-22	6.800	6.860	6.720	6.760	4.170	4,308
2022-11-21	6.800	6.840	6.800	6.800	4.194	1,243
2022-11-18	6.860	6.860	6.800	6.800	4.194	3,634
2022-11-17	6.960	6.960	6.800	6.800	4.194	10,182
2022-11-16	6.960	6.960	6.820	6.880	4.244	1,295
2022-11-15	6.840	6.900	6.800	6.800	4.194	6,448
2022-11-14	6.640	6.880	6.640	6.840	4.219	5,224
2022-11-11	6.940	7.000	6.800	6.900	4.256	8,503
2022-11-10	6.940	6.940	6.940	6.940	4.281	1,932
2022-11-09	7.000	7.000	6.940	6.940	4.281	130
2022-11-08	7.000	7.000	7.000	7.000	4.318	1,203
2022-11-07	6.940	7.000	6.940	6.940	4.281	2,495
2022-11-04	7.000	7.000	6.940	6.940	4.281	1,032
2022-11-03	6.980	6.980	6.920	6.980	4.305	68
2022-11-02	6.980	6.980	6.920	6.980	4.305	2,380
2022-11-01	7.000	7.000	6.860	6.940	4.281	5,594
2022-10-31	6.920	6.960	6.880	6.960	4.293	4,118
2022-10-28	6.880	6.940	6.840	6.940	4.281	2,720
2022-10-27	6.840	7.000	6.840	6.860	4.231	6,252
2022-10-26	6.780	6.860	6.520	6.780	4.182	9,346
2022-10-25	7.000	7.000	6.780	6.780	4.182	6,992
2022-10-24	6.900	6.900	6.840	6.840	4.219	2,952
2022-10-21	7.000	7.000	6.900	6.960	4.293	1,359
2022-10-20	6.860	6.920	6.820	6.820	4.207	6,039
2022-10-19	6.960	6.960	6.920	6.920	4.268	511
2022-10-18	6.960	6.960	6.900	6.920	4.268	2,040
2022-10-17	7.000	7.000	7.000	7.000	4.318	1,200
2022-10-13	6.900	6.960	6.900	6.960	4.293	211
2022-10-12	6.940	6.960	6.940	6.960	4.293	1,330
2022-10-11	6.940	7.000	6.920	6.920	4.268	2,154

← NewerPage 17 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.2400 EUR
2025-10-02	0.6500 EUR
2025-05-15	0.4000 EUR
2024-12-10	0.7800 EUR
2024-05-21	0.5800 EUR
2023-05-17	0.8200 EUR
2022-05-18	0.6000 EUR
2021-05-18	0.6000 EUR
2019-06-24	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.